Skip to search.
 STI Down0.19%

Las Vegas Sands Corp. (LVS)

-NYSE
45.21 Down 0.56(1.22%) 5 May 04:02 SGT
OptionsGet Options for:
View by Expiration: May 16 | Jun 16 | Jul 16 | Sep 16 | Dec 16 | Jan 17 | Jan 18
Call OptionsExpire at close Friday, 6 May, 2016
StrikeSymbolLastChgBidAskVolOpen Int
35.00LVS160520C0003500010.45 0.009.9010.401053
39.00LVS160520C0003900010.87 0.0011.0512.4055
40.00LVS160520C000400007.50 0.006.757.25126
41.00LVS160520C000410006.16 0.00N/AN/A2015
43.00LVS160520C000430004.45 0.00N/AN/A2121
43.50LVS160506C000435001.98 0.00N/AN/A33
43.50LVS160513C000435002.18 0.00N/AN/A1010
44.00LVS160506C000440001.53 0.00N/AN/A556
44.00LVS160513C000440007.10 0.002.352.51010
44.00LVS160520C000440002.01 0.00N/AN/A2077
44.50LVS160513C000445001.30 0.00N/AN/A22
44.50LVS160520C000445001.68 0.00N/AN/A1787
45.00LVS160506C000450000.69 0.00N/AN/A127103
45.00LVS160513C000450001.12 0.00N/AN/A3379
45.00LVS160520C000450001.44 0.00N/AN/A901,679
45.00LVS160527C000450001.99 0.001.681.812524
45.50LVS160506C000455000.48 0.00N/AN/A1,2721,438
45.50LVS160520C000455001.14 0.00N/AN/A22353
45.50LVS160527C000455001.90Up 0.201.431.521013
46.00LVS160506C000460000.32 0.00N/AN/A142404
46.00LVS160513C000460000.76 0.00N/AN/A4893
46.00LVS160520C000460000.89 0.00N/AN/A61501
46.00LVS160527C000460001.50 0.00N/AN/A110
46.50LVS160506C000465000.19 0.00N/AN/A415587
46.50LVS160513C000465000.59 0.00N/AN/A16120
46.50LVS160520C000465000.80 0.00N/AN/A39414
46.50LVS160527C000465000.94 0.00N/AN/A172
47.00LVS160506C000470000.11 0.00N/AN/A3803,447
47.00LVS160513C000470000.32 0.00N/AN/A1,6523,932
47.00LVS160520C000470000.58 0.00N/AN/A20735
47.00LVS160527C000470000.95 0.00N/AN/A4115
47.50LVS160506C000475000.04 0.00N/AN/A42615
47.50LVS160513C000475000.24 0.00N/AN/A2214
47.50LVS160520C000475000.44 0.00N/AN/A881,449
47.50LVS160527C000475001.10 0.000.670.76190
48.00LVS160506C000480000.04 0.00N/AN/A791,146
48.00LVS160513C000480000.17 0.00N/AN/A23224
48.00LVS160520C000480000.35 0.00N/AN/A402,213
48.00LVS160527C000480000.72 0.00N/AN/A1205
48.50LVS160506C000485000.02 0.00N/AN/A7264
48.50LVS160513C000485000.44 0.00N/AN/A3359
48.50LVS160520C000485000.26 0.00N/AN/A15419
48.50LVS160527C000485000.84 0.00N/AN/A194
49.00LVS160506C000490000.02 0.00N/AN/A1785
49.00LVS160513C000490000.09 0.00N/AN/A102305
49.00LVS160520C000490000.21 0.00N/AN/A154,518
49.00LVS160527C000490000.79 0.00N/AN/A36162
49.50LVS160513C000495000.31Down 0.370.190.231120
49.50LVS160520C000495000.20 0.00N/AN/A1191
49.50LVS160527C000495000.89 0.000.700.7922
50.00LVS160506C000500000.03 0.00N/AN/A1389
50.00LVS160513C000500000.17 0.00N/AN/A12117
50.00LVS160520C000500000.14 0.00N/AN/A122,741
50.00LVS160527C000500000.30 0.00N/AN/A55312
50.50LVS160506C000505000.05 0.00N/AN/A35155
50.50LVS160513C000505000.10 0.00N/AN/A249
50.50LVS160520C000505000.21 0.000.110.1430456
50.50LVS160527C000505000.45 0.00N/AN/A2747
51.00LVS160506C000510000.01 0.00N/AN/A8350
51.00LVS160513C000510000.08Down 2.410.070.101723
51.00LVS160520C000510000.20 0.00N/AN/A12195
51.00LVS160527C000510000.18 0.00N/AN/A197
51.50LVS160506C000515000.05Down 0.050.010.0412290
51.50LVS160513C000515000.28 0.000.050.080135
51.50LVS160520C000515000.04 0.00N/AN/A1251
51.50LVS160527C000515000.13 0.00N/AN/A8131
52.00LVS160506C000520000.01 0.00N/A0.0316150
52.00LVS160513C000520000.04 0.00N/AN/A167
52.00LVS160520C000520000.04 0.00N/AN/A10216
52.00LVS160527C000520000.15 0.000.060.1528295
52.50LVS160506C000525000.01 0.00N/AN/A10208
52.50LVS160513C000525000.17 0.000.020.080103
52.50LVS160520C000525000.04 0.00N/AN/A13,388
52.50LVS160527C000525000.08 0.00N/AN/A173
53.00LVS160506C000530000.09 0.00N/A0.035336
53.00LVS160513C000530000.05Down 0.070.030.051118
53.00LVS160520C000530000.02 0.00N/AN/A202,098
53.00LVS160527C000530000.07 0.000.020.105187
53.50LVS160506C000535000.03 0.00N/A0.140698
53.50LVS160513C000535000.96 0.000.010.060170
53.50LVS160520C000535000.05 0.000.020.0414513
53.50LVS160527C000535000.05Down 1.350.030.06299
54.00LVS160506C000540000.85 0.00N/A0.1528162
54.00LVS160513C000540000.02 0.00N/A0.13254
54.00LVS160520C000540000.03 0.000.010.0340137
54.00LVS160527C000540000.87 0.000.040.080194
54.50LVS160506C000545000.03 0.00N/A0.130122
54.50LVS160513C000545000.04 0.00N/A0.1313
54.50LVS160520C000545000.02 0.00N/AN/A70164
54.50LVS160527C000545001.00 0.000.030.07043
55.00LVS160506C000550000.04 0.00N/A0.040283
55.00LVS160513C000550000.61 0.00N/A0.05012
55.00LVS160520C000550000.02 0.00N/AN/A1948,883
55.00LVS160527C000550000.13 0.000.010.160102
55.50LVS160506C000555000.38 0.00N/A0.1309
55.50LVS160513C000555000.50 0.00N/A0.13091
55.50LVS160520C000555000.01 0.00N/AN/A70119
55.50LVS160527C000555000.58 0.000.010.14077
56.00LVS160506C000560000.12 0.00N/A0.1303
56.00LVS160513C000560000.52 0.00N/A0.13030
56.00LVS160520C000560000.03 0.00N/AN/A538
56.00LVS160527C000560000.63 0.000.010.13022
56.50LVS160506C000565000.22 0.00N/A0.13070
56.50LVS160513C000565000.42 0.00N/A0.13022
56.50LVS160520C000565000.05 0.000.010.04572
56.50LVS160527C000565000.59 0.000.010.182423
57.00LVS160506C000570000.17 0.00N/A0.141012
57.00LVS160513C000570000.40 0.00N/A0.1455
57.00LVS160520C000570000.05 0.00N/A0.13031
57.00LVS160527C000570000.48 0.00N/A0.1411
57.50LVS160506C000575000.15 0.00N/A0.12014
57.50LVS160520C000575000.02 0.00N/AN/A11,025
58.00LVS160506C000580000.12 0.00N/A0.12015
58.00LVS160520C000580000.28 0.00N/A0.04831
58.50LVS160513C000585000.16 0.00N/A0.1433
59.00LVS160506C000590000.11 0.00N/A0.1311
59.00LVS160513C000590000.14 0.00N/A0.1411
59.00LVS160520C000590000.17 0.00N/A0.141726
60.00LVS160520C000600000.01 0.00N/AN/A51,461
62.50LVS160520C000625000.05 0.00N/A0.13618
65.00LVS160520C000650000.08 0.00N/A0.10300729
75.00LVS160520C000750000.02 0.00N/A0.0411
Put OptionsExpire at close Friday, 6 May, 2016
StrikeSymbolLastChgBidAskVolOpen Int
28.00LVS160520P000280000.07 0.000.010.06037
29.00LVS160520P000290000.09 0.000.020.06022
31.00LVS160520P000310000.15 0.000.020.07011
33.00LVS160520P000330000.07Up 0.020.070.102195
35.00LVS160520P000350000.16 0.000.070.09872
36.00LVS160520P000360000.02 0.000.020.041212
37.00LVS160520P000370000.07 0.000.030.05453
38.00LVS160520P000380000.08Down 0.070.070.09530
39.00LVS160520P000390000.10 0.000.080.105159
40.00LVS160520P000400000.10 0.000.180.201948
40.00LVS160527P000400000.16 0.000.260.3012
41.00LVS160506P000410000.04Up 0.020.050.08514
41.00LVS160513P000410000.15 0.000.150.20726
41.00LVS160520P000410000.23 0.00N/AN/A4206
41.00LVS160527P000410000.27 0.000.340.40023
41.50LVS160527P000415000.43 0.00N/AN/A1011
42.00LVS160513P000420000.20 0.00N/AN/A8173
42.00LVS160520P000420000.48Up 0.230.430.4611795
42.00LVS160527P000420000.28 0.00N/AN/A1039
42.50LVS160506P000425000.04 0.00N/AN/A20428
42.50LVS160527P000425000.61 0.00N/AN/A124
43.00LVS160520P000430000.55 0.00N/AN/A3413
43.00LVS160527P000430000.56 0.000.790.87340
43.50LVS160506P000435000.19 0.00N/AN/A120310
43.50LVS160520P000435000.76 0.00N/AN/A5150
43.50LVS160527P000435000.81 0.00N/AN/A1087
44.00LVS160506P000440000.29 0.00N/AN/A631906
44.00LVS160513P000440000.60 0.00N/AN/A6589
44.00LVS160520P000440000.88 0.00N/AN/A31,036
44.00LVS160527P000440001.17 0.00N/AN/A3212
44.50LVS160506P000445000.38 0.00N/AN/A1,1351,146
44.50LVS160520P000445001.07 0.00N/AN/A2609
44.50LVS160527P000445000.95 0.001.311.39167
45.00LVS160506P000450000.58 0.00N/AN/A1,4231,414
45.00LVS160513P000450001.08 0.00N/AN/A32143
45.00LVS160520P000450001.31 0.00N/AN/A1311,093
45.00LVS160527P000450001.59 0.00N/AN/A10190
45.50LVS160506P000455000.81 0.00N/AN/A88284
45.50LVS160513P000455001.36 0.00N/AN/A20111
45.50LVS160520P000455001.36 0.00N/AN/A54283
45.50LVS160527P000455001.63 0.001.691.94325
46.00LVS160506P000460001.20 0.00N/AN/A24543
46.00LVS160513P000460001.48 0.00N/AN/A1348
46.00LVS160520P000460001.87 0.00N/AN/A11,366
46.00LVS160527P000460001.17 0.00N/AN/A12204
46.50LVS160506P000465001.55 0.00N/AN/A75616
46.50LVS160513P000465001.70 0.00N/AN/A12147
46.50LVS160520P000465001.90 0.00N/AN/A46208
46.50LVS160527P000465002.08 0.00N/AN/A168
47.00LVS160506P000470001.74 0.00N/AN/A16207
47.00LVS160513P000470002.26 0.00N/AN/A11126
47.00LVS160520P000470002.35 0.00N/AN/A351,680
47.00LVS160527P000470002.06 0.002.602.8510135
47.50LVS160506P000475001.90 0.00N/AN/A687
47.50LVS160513P000475002.15 0.00N/AN/A1123
47.50LVS160520P000475002.41 0.00N/AN/A25221
47.50LVS160527P000475002.35 0.002.953.20445
48.00LVS160506P000480003.05 0.00N/AN/A389
48.00LVS160513P000480000.45 0.002.622.820105
48.00LVS160520P000480002.99 0.00N/AN/A202,406
48.00LVS160527P000480002.74 0.003.253.65688
48.50LVS160506P000485003.09 0.00N/AN/A522
48.50LVS160513P000485000.84 0.003.003.25020
48.50LVS160520P000485003.65 0.00N/AN/A166
48.50LVS160527P000485002.25 0.003.303.55050
49.00LVS160506P000490000.60 0.003.153.55098
49.00LVS160513P000490003.36 0.003.704.30364
49.00LVS160520P000490004.15 0.00N/AN/A11,862
49.00LVS160527P000490003.00 0.003.653.9055
49.50LVS160506P000495003.55 0.00N/AN/A10100
49.50LVS160513P000495001.14 0.003.704.10032
49.50LVS160520P000495004.04Up 0.094.354.80660
49.50LVS160527P000495003.30 0.004.054.30031
50.00LVS160506P000500003.25 0.00N/AN/A1362
50.00LVS160513P000500000.81 0.003.754.55075
50.00LVS160520P000500004.48 0.00N/AN/A21,941
50.00LVS160527P000500005.20 0.00N/AN/A557
50.50LVS160506P000505003.60 0.004.204.9510254
50.50LVS160513P000505003.92 0.004.255.05233
50.50LVS160520P000505003.24 0.004.705.0522127
50.50LVS160527P000505001.22 0.004.655.15081
51.00LVS160506P000510004.00 0.005.055.450447
51.00LVS160513P000510004.16 0.005.005.500252
51.00LVS160520P000510005.85Up 0.455.256.15367
51.00LVS160527P000510004.10 0.004.354.801010
51.50LVS160506P000515001.15 0.005.555.900355
51.50LVS160513P000515006.45Up 5.135.156.75123
51.50LVS160520P000515005.80Up 1.505.755.9536745
51.50LVS160527P000515005.15 0.005.756.10012
52.00LVS160506P000520006.70 0.005.657.10143
52.00LVS160513P000520004.75 0.005.656.45011
52.00LVS160520P000520005.90Up 1.305.756.451132
52.00LVS160527P000520001.92 0.005.756.6007
52.50LVS160506P000525005.60 0.004.306.001626
52.50LVS160513P000525003.20 0.005.606.9501
52.50LVS160520P000525007.20 0.00N/AN/A2907
52.50LVS160527P000525002.03 0.006.457.050194
53.00LVS160506P000530001.78 0.006.007.40032
53.00LVS160513P000530005.85 0.004.856.301020
53.00LVS160520P000530006.10 0.00N/AN/A2066
53.00LVS160527P000530002.42 0.006.107.600138
53.50LVS160520P000535006.30 0.006.757.9010137
53.50LVS160527P000535003.00 0.005.257.152020
54.00LVS160520P000540002.68 0.005.857.504092
54.00LVS160527P000540002.99 0.005.757.8511
54.50LVS160520P000545003.10 0.006.308.002020
55.00LVS160513P000550004.37 0.007.809.5502
55.00LVS160520P000550008.40Up 4.506.808.3055,303
55.50LVS160520P0005550010.00 0.00N/AN/A35389
57.50LVS160520P000575005.30 0.009.2510.85150165
60.00LVS160520P000600008.10 0.008.2010.451764
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.